Spot 278.87
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.40 | 105.30 | 100.35 | — | — | 190 | — | — | 9.75 | 8.00 | 11.50 | — |
| — | 95.60 | 98.80 | 97.20 | — | — | 195 | — | — | 10.45 | 9.20 | 11.70 | — |
| — | 89.10 | 95.90 | 92.50 | — | — | 200 | — | — | 10.40 | 9.30 | 11.50 | — |
| — | 83.20 | 91.30 | 87.25 | — | — | 210 | — | — | 12.80 | 11.50 | 14.10 | — |
| — | 76.10 | 83.50 | 79.80 | — | — | 220 | — | — | 16.85 | 15.80 | 17.90 | — |
| — | 69.40 | 79.40 | 74.40 | — | — | 230 | — | — | 19.30 | 17.80 | 20.80 | — |
| — | 61.20 | 71.20 | 66.20 | — | — | 240 | — | — | 24.60 | 23.40 | 25.80 | — |
| — | 55.80 | 64.00 | 59.90 | +0.70 | 67.3% | 250 | — | — | 29.05 | 27.60 | 30.50 | — |
| — | 53.10 | 59.90 | 56.50 | — | — | 260 | 67.1% | -0.34 | 34.60 | 32.30 | 36.90 | — |
| — | 48.30 | 54.70 | 51.50 | +0.63 | 67.0% | 270 | 67.0% | -0.38 | 39.20 | 36.50 | 41.90 | — |
| — | 43.30 | 53.00 | 48.15 | +0.59 | 66.9% | 280 | 66.9% | -0.41 | 42.20 | 39.40 | 45.00 | — |
| — | 38.70 | 47.70 | 43.20 | +0.56 | 66.8% | 290 | 66.8% | -0.45 | 48.15 | 43.20 | 53.10 | — |
| — | 36.00 | 41.00 | 38.50 | +0.53 | 66.7% | 300 | 66.7% | -0.48 | 54.35 | 49.40 | 59.30 | — |
| — | 31.20 | 37.90 | 34.55 | +0.49 | 66.7% | 310 | 66.7% | -0.51 | 60.10 | 55.10 | 65.10 | — |
| — | 28.10 | 36.20 | 32.15 | +0.46 | 66.7% | 320 | 66.7% | -0.55 | 66.80 | 61.80 | 71.80 | — |
| — | 26.40 | 32.80 | 29.60 | +0.43 | 66.7% | 330 | 66.7% | -0.58 | 73.70 | 68.70 | 78.70 | — |
| — | 25.10 | 30.10 | 27.60 | +0.40 | 66.7% | 340 | 66.7% | -0.61 | 81.80 | 77.00 | 86.60 | — |
| — | 21.00 | 27.10 | 24.05 | +0.38 | 66.8% | 350 | 66.8% | -0.64 | 87.70 | 82.70 | 92.70 | — |
| — | 19.10 | 25.60 | 22.35 | +0.35 | 66.9% | 360 | 66.9% | -0.66 | 96.45 | 91.60 | 101.30 | — |
| — | 17.00 | 22.70 | 19.85 | +0.33 | 66.9% | 370 | 66.9% | -0.69 | 104.20 | 100.40 | 108.00 | — |
| — | 15.60 | 20.90 | 18.25 | +0.30 | 67.0% | 380 | 67.0% | -0.71 | 115.85 | 110.00 | 121.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.